Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | JPY | 1,972 | 1,998 | 1,956 | 1,963 | 1,963 | -8 (-0.41%) | 5,717,600 |
9 May 2017 | JPY | 1,987 | 2,019 | 1,967 | 1,971 | 1,971 | -17 (-0.86%) | 6,937,800 |
8 May 2017 | JPY | 2,000 | 2,000 | 1,965 | 1,988 | 1,988 | +18 (+0.91%) | 6,262,900 |
2 May 2017 | JPY | 1,948 | 1,978 | 1,927 | 1,970 | 1,970 | +34 (+1.76%) | 6,588,700 |
1 May 2017 | JPY | 1,952 | 1,964 | 1,925 | 1,936 | 1,936 | -13 (-0.67%) | 5,591,300 |
28 Apr 2017 | JPY | 1,959 | 1,961 | 1,917 | 1,949 | 1,949 | -13 (-0.66%) | 6,376,400 |
27 Apr 2017 | JPY | 1,912 | 1,964 | 1,890 | 1,962 | 1,962 | +47 (+2.45%) | 7,607,300 |
26 Apr 2017 | JPY | 1,922 | 1,945 | 1,897 | 1,915 | 1,915 | +35 (+1.86%) | 10,757,000 |
25 Apr 2017 | JPY | 1,835 | 1,913 | 1,833 | 1,880 | 1,880 | +67 (+3.70%) | 12,495,700 |
24 Apr 2017 | JPY | 1,945 | 1,972 | 1,804 | 1,813 | 1,813 | -92 (-4.83%) | 18,095,900 |
21 Apr 2017 | JPY | 1,867 | 1,908 | 1,834 | 1,905 | 1,905 | +74 (+4.04%) | 9,910,900 |
20 Apr 2017 | JPY | 1,843 | 1,865 | 1,830 | 1,831 | 1,831 | +3 (+0.16%) | 5,367,300 |
19 Apr 2017 | JPY | 1,790 | 1,853 | 1,783 | 1,828 | 1,828 | +24 (+1.33%) | 5,612,000 |
18 Apr 2017 | JPY | 1,830 | 1,862 | 1,790 | 1,804 | 1,804 | +14 (+0.78%) | 6,388,000 |
17 Apr 2017 | JPY | 1,803 | 1,816 | 1,760 | 1,790 | 1,790 | -34 (-1.86%) | 6,492,200 |
14 Apr 2017 | JPY | 1,764 | 1,855 | 1,760 | 1,824 | 1,824 | +35 (+1.96%) | 7,943,200 |
13 Apr 2017 | JPY | 1,762 | 1,791 | 1,725 | 1,789 | 1,789 | -3 (-0.17%) | 7,894,800 |
12 Apr 2017 | JPY | 1,820 | 1,843 | 1,775 | 1,792 | 1,792 | -56 (-3.03%) | 6,784,800 |
11 Apr 2017 | JPY | 1,870 | 1,893 | 1,838 | 1,848 | 1,848 | -37 (-1.96%) | 6,970,100 |
10 Apr 2017 | JPY | 1,830 | 1,886 | 1,819 | 1,885 | 1,885 | +82 (+4.55%) | 6,912,200 |
7 Apr 2017 | JPY | 1,850 | 1,860 | 1,763 | 1,803 | 1,803 | -31 (-1.69%) | 8,719,300 |
6 Apr 2017 | JPY | 1,801 | 1,866 | 1,796 | 1,834 | 1,834 | +32 (+1.78%) | 10,053,700 |
5 Apr 2017 | JPY | 1,830 | 1,841 | 1,783 | 1,802 | 1,802 | -11 (-0.61%) | 5,456,100 |
4 Apr 2017 | JPY | 1,818 | 1,835 | 1,789 | 1,813 | 1,813 | -17 (-0.93%) | 5,892,200 |
3 Apr 2017 | JPY | 1,865 | 1,866 | 1,812 | 1,830 | 1,830 | -24 (-1.29%) | 5,469,400 |
31 Mar 2017 | JPY | 1,891 | 1,893 | 1,847 | 1,854 | 1,854 | -38 (-2.01%) | 7,131,700 |
30 Mar 2017 | JPY | 1,850 | 1,914 | 1,846 | 1,892 | 1,892 | +47 (+2.55%) | 10,822,600 |
29 Mar 2017 | JPY | 1,833 | 1,873 | 1,809 | 1,845 | 1,845 | +37 (+2.05%) | 7,880,700 |
28 Mar 2017 | JPY | 1,749 | 1,818 | 1,742 | 1,808 | 1,808 | +92 (+5.36%) | 12,008,000 |
27 Mar 2017 | JPY | 1,710 | 1,743 | 1,707 | 1,716 | 1,716 | -9 (-0.52%) | 5,491,100 |